Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.21 22.95 21.98 22.94 828,994 +1.46(+6.79%)
Nov 29, 2011 21.32 21.69 21.30 21.48 430,154 +0.21(+1.01%)
Nov 28, 2011 21.56 21.64 21.05 21.27 520,154 +0.27(+1.29%)
Nov 25, 2011 20.89 21.24 20.89 21.00 201,146 +0.01(+0.04%)
Nov 23, 2011 21.06 21.21 20.86 20.99 254,694 -0.29(-1.35%)
Nov 22, 2011 21.24 21.38 20.90 21.28 452,588 -0.06(-0.29%)
Nov 21, 2011 21.23 21.48 20.97 21.34 415,219 -0.25(-1.17%)
Nov 18, 2011 21.61 21.76 21.20 21.59 355,631 +0.17(+0.81%)
Nov 17, 2011 21.66 22.06 21.31 21.42 564,396 -0.24(-1.13%)
Nov 16, 2011 21.62 22.01 21.58 21.66 404,645 -0.14(-0.64%)
Nov 15, 2011 21.75 22.06 21.69 21.80 585,011 -0.10(-0.44%)
Nov 14, 2011 21.91 22.18 21.78 21.90 567,084 -0.10(-0.44%)
Nov 11, 2011 22.09 22.46 21.86 21.99 440,688 +0.18(+0.84%)
Nov 10, 2011 21.84 22.02 21.69 21.81 507,489 +0.02(+0.08%)
Nov 09, 2011 21.70 22.07 21.56 21.79 576,806 -0.33(-1.50%)
Nov 08, 2011 22.11 22.44 21.94 22.13 992,461 +0.17(+0.76%)
Nov 07, 2011 23.11 23.25 21.81 21.96 857,614 -1.41(-6.05%)
Nov 04, 2011 23.16 23.43 22.88 23.37 257,035 -0.01(-0.04%)
Nov 03, 2011 23.06 23.56 22.65 23.38 343,875 +0.62(+2.72%)
Nov 02, 2011 22.79 23.37 22.47 22.76 424,051 +0.31(+1.40%)
Nov 01, 2011 22.68 22.68 22.16 22.45 816,214 -0.90(-3.85%)
Oct 31, 2011 23.22 23.65 22.91 23.35 534,844 -0.17(-0.71%)
Oct 28, 2011 24.08 24.30 23.21 23.51 861,499 -0.55(-2.28%)
Oct 27, 2011 23.91 24.75 23.76 24.06 578,804 +0.92(+4.00%)
Oct 26, 2011 23.31 23.31 22.73 23.14 684,472 +0.15(+0.65%)
Oct 25, 2011 22.70 23.13 21.43 22.99 1,078,446 -1.73(-6.99%)
Oct 24, 2011 24.84 25.39 24.42 24.72 852,880 +0.06(+0.25%)
Oct 21, 2011 24.43 24.84 24.15 24.66 382,055 +0.56(+2.32%)
Oct 20, 2011 23.84 24.20 23.28 24.10 485,361 +0.26(+1.10%)
Oct 19, 2011 23.95 24.36 23.73 23.84 368,493 -0.13(-0.55%)
Oct 18, 2011 23.40 24.18 23.08 23.97 391,746 +0.64(+2.73%)
Oct 17, 2011 23.72 23.82 23.18 23.33 347,456 -0.63(-2.62%)
Oct 14, 2011 23.83 23.98 23.66 23.96 273,741 +0.49(+2.08%)
Oct 13, 2011 23.43 23.64 23.03 23.47 362,208 -0.19(-0.81%)
Oct 12, 2011 23.23 23.91 22.75 23.66 443,664 +0.58(+2.49%)
Oct 11, 2011 22.88 23.19 22.80 23.09 302,021 +0.00(+0.00%)
Oct 10, 2011 22.75 23.23 22.66 23.09 216,891 +0.79(+3.52%)
Oct 07, 2011 22.19 22.73 22.07 22.30 533,922 +0.28(+1.27%)
Oct 06, 2011 21.76 22.15 21.75 22.02 509,482 +0.65(+3.06%)
Oct 05, 2011 21.08 21.74 20.97 21.37 1,095,365 +0.39(+1.87%)
Oct 04, 2011 20.95 21.07 20.28 20.97 1,560,284 -0.29(-1.35%)
Oct 03, 2011 21.91 22.03 21.10 21.26 887,865 -0.77(-3.49%)
Sep 30, 2011 21.91 22.58 21.77 22.03 537,977 -0.17(-0.75%)
Sep 29, 2011 22.41 22.48 21.50 22.20 389,877 +0.20(+0.91%)
Sep 28, 2011 22.85 23.08 21.94 21.99 355,033 -0.76(-3.34%)
Sep 27, 2011 23.16 23.38 22.62 22.75 800,380 +0.22(+0.97%)
Sep 26, 2011 22.08 22.94 21.84 22.54 715,778 +0.71(+3.24%)
Sep 23, 2011 21.74 21.90 21.13 21.83 432,335 +0.04(+0.20%)
Sep 22, 2011 21.73 22.13 21.34 21.79 922,887 -0.64(-2.84%)
Sep 21, 2011 23.58 23.97 22.41 22.42 560,132 -1.15(-4.89%)
Sep 20, 2011 23.98 24.30 23.57 23.57 365,746 -0.34(-1.42%)
Sep 19, 2011 23.57 24.00 23.39 23.91 292,368 -0.12(-0.51%)
Sep 16, 2011 24.07 24.48 23.80 24.04 1,053,400 +0.03(+0.11%)
Sep 15, 2011 24.02 24.08 23.54 24.01 312,710 +0.22(+0.92%)
Sep 14, 2011 22.98 24.12 22.73 23.79 547,796 +0.92(+4.04%)
Sep 13, 2011 22.30 22.99 22.14 22.87 357,469 +0.65(+2.95%)
Sep 12, 2011 22.27 22.58 21.97 22.21 774,710 -0.35(-1.55%)
Sep 09, 2011 22.74 23.04 22.29 22.56 355,955 -0.41(-1.79%)
Sep 08, 2011 23.10 23.41 22.84 22.97 485,276 -0.28(-1.20%)
Sep 07, 2011 22.71 23.25 22.57 23.25 395,842 +0.94(+4.22%)
Sep 06, 2011 21.45 22.52 21.41 22.31 771,723 +0.12(+0.55%)
Sep 02, 2011 22.42 22.88 21.86 22.19 647,728 -0.58(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.